RTL Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	35.750	35.750	35.000	35.400	34.797	55,729
2025-08-12	35.750	35.750	35.100	35.200	34.600	60,326
2025-08-11	34.850	35.500	34.800	35.400	34.797	82,012
2025-08-08	34.100	35.450	33.350	35.000	34.403	137,804
2025-08-07	34.000	34.350	33.650	34.150	33.568	61,174
2025-08-06	34.200	34.200	33.800	33.900	33.322	30,598
2025-08-05	34.550	34.800	34.200	34.300	33.715	52,744
2025-08-04	34.300	34.800	34.300	34.500	33.912	48,682
2025-08-01	34.600	34.650	34.150	34.300	33.715	54,789
2025-07-31	34.950	35.000	34.600	34.600	34.010	66,065
2025-07-30	35.150	35.300	34.900	35.000	34.403	25,602
2025-07-29	34.850	35.400	34.850	35.350	34.748	62,605
2025-07-28	35.150	35.350	34.550	34.550	33.961	56,716
2025-07-25	35.100	35.250	34.950	35.050	34.453	46,630
2025-07-24	34.950	35.250	34.700	35.250	34.649	81,330
2025-07-23	34.950	35.000	34.550	34.650	34.059	39,863
2025-07-22	34.300	34.750	34.300	34.700	34.109	50,424
2025-07-21	34.500	34.650	34.200	34.400	33.814	51,042
2025-07-18	34.000	34.600	33.950	34.450	33.863	52,314
2025-07-17	34.200	34.300	33.650	33.950	33.371	53,948
2025-07-16	34.000	34.250	34.000	34.050	33.470	46,776
2025-07-15	34.400	34.500	33.950	34.100	33.519	44,937
2025-07-14	34.050	34.500	34.000	34.450	33.863	72,251
2025-07-11	34.750	34.800	34.100	34.350	33.765	77,386
2025-07-10	35.000	35.450	34.050	35.000	34.403	490,131
2025-07-09	36.500	37.000	36.350	36.950	36.320	104,603
2025-07-08	36.300	36.700	36.200	36.300	35.681	86,902
2025-07-07	36.650	36.750	36.000	36.350	35.730	61,483
2025-07-04	36.350	36.550	36.050	36.550	35.927	72,806
2025-07-03	36.700	36.800	36.450	36.500	35.878	83,375
2025-07-02	36.800	37.350	36.700	36.700	36.075	117,249
2025-07-01	37.150	37.150	36.300	36.900	36.271	157,420
2025-06-30	37.800	37.900	36.550	37.150	36.517	275,467
2025-06-27	34.200	37.200	34.150	36.800	36.173	907,849
2025-06-26	31.550	32.050	31.550	31.650	31.111	39,827
2025-06-25	31.450	31.550	31.100	31.550	31.012	46,448
2025-06-24	31.400	31.500	30.850	31.300	30.767	92,808
2025-06-23	30.850	31.200	30.550	30.850	30.324	88,336
2025-06-20	31.350	31.700	31.100	31.100	30.570	125,684
2025-06-19	31.550	31.900	31.300	31.300	30.767	35,581
2025-06-18	31.800	31.950	31.350	31.700	31.160	173,860
2025-06-17	31.750	32.000	31.650	31.900	31.356	38,113
2025-06-16	31.950	32.150	31.550	32.000	31.455	57,311
2025-06-13	32.000	32.150	31.350	31.900	31.356	91,326
2025-06-12	32.700	32.800	32.300	32.450	31.897	64,091
2025-06-11	32.650	33.000	32.600	32.800	32.241	50,147
2025-06-10	32.900	32.950	32.550	32.800	32.241	84,546
2025-06-09	33.300	33.300	32.900	33.100	32.536	41,731
2025-06-06	33.650	33.800	33.300	33.300	32.732	30,554
2025-06-05	33.800	33.850	33.550	33.650	33.076	65,367
2025-06-04	33.550	33.750	33.400	33.750	33.175	82,106
2025-06-03	33.550	33.600	33.300	33.450	32.880	64,283
2025-06-02	33.500	34.000	33.350	33.600	33.027	74,856
2025-05-30	33.500	33.750	33.300	33.750	33.175	129,347
2025-05-29	33.500	33.900	33.400	33.650	33.076	101,377
2025-05-28	33.300	33.500	33.150	33.300	32.732	68,893
2025-05-27	33.900	34.000	33.300	33.400	32.831	68,645
2025-05-26	34.100	34.150	33.900	33.950	33.371	58,697
2025-05-23	33.700	34.200	33.350	33.850	33.273	144,840
2025-05-22	34.100	34.200	33.650	33.750	33.175	100,999

← NewerPage 6 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.6460 EUR
2025-05-02	2.1250 EUR
2024-04-25	2.3375 EUR
2023-04-27	2.9750 EUR
2022-05-03	2.9750 EUR
2022-05-02	5.0000 EUR
2021-05-04	2.5500 EUR
2019-05-03	2.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.